stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190300,728985995,909,909,909,909,8550
20240422,190200,728985995,909,909,909,909,0
20240422,190100,728985995,909,909,909,909,0
20240422,190000,728985995,909,909,909,909,0
20240422,185900,728985995,909,909,909,909,0
20240422,185800,728985995,909,909,909,909,0
20240422,185700,728985995,909,909,909,909,0
20240422,185600,728985995,909,909,909,909,0
20240422,185500,728985995,909,909,909,909,0
20240422,185400,728985995,909,909,909,909,0
20240422,185300,728985995,909,909,909,909,0
20240422,185200,728985995,909,909,909,909,0
20240422,185100,728985995,909,909,909,909,0
20240422,185000,728985995,909,909,909,909,0
20240422,184900,728985995,909,909,909,909,0
20240422,184800,728985995,909,909,909,909,0
20240422,184700,728985995,909,909,909,909,0
20240422,184600,728985995,909,909,909,909,0
20240422,184500,728985995,909,909,909,909,0
20240422,184400,728985995,909,909,909,909,0
20240422,184300,728985995,909,909,909,909,0
20240422,184200,728985995,909,909,909,909,0
20240422,184100,728985995,909,909,909,909,0
20240422,184000,728985995,909,909,909,909,0
20240422,183900,728985995,909,909,909,909,0
20240422,183800,728985995,909,909,909,909,0
20240422,183700,728985995,909,909,909,909,0
20240422,183600,728985995,909,909,909,909,0
20240422,183500,728985995,909,909,909,909,0
20240422,183400,728985995,909,909,909,909,0
20240422,183300,728985995,909,909,909,909,8550
20240422,183200,728985995,909,909,909,909,0
20240422,183100,728985995,909,909,909,909,0
20240422,183000,728985995,909,909,909,909,0
20240422,182900,728985995,909,909,909,909,0
20240422,182800,728985995,909,909,909,909,0
20240422,182700,728985995,909,909,909,909,0
20240422,182600,728985995,909,909,909,909,0
20240422,182500,728985995,909,909,909,909,0
20240422,182400,728985995,909,909,909,909,0
20240422,182300,728985995,909,909,909,909,0
20240422,182200,728985995,909,909,909,909,0
20240422,182100,728985995,909,909,909,909,0
20240422,182000,728985995,909,909,909,909,0
20240422,181900,728985995,909,909,909,909,0
20240422,181800,728985995,909,909,909,909,0
20240422,181700,728985995,909,909,909,909,0
20240422,181600,728985995,909,909,909,909,0
20240422,181500,728985995,909,909,909,909,0
20240422,181400,728985995,909,909,909,909,0
20240422,181300,728985995,909,909,909,909,0
20240422,181200,728985995,909,909,909,909,0
20240422,181100,728985995,909,909,909,909,0
20240422,181000,728985995,909,909,909,909,0
20240422,180900,728985995,909,909,909,909,0
20240422,180800,728985995,909,909,909,909,0
20240422,180700,728985995,909,909,909,909,0
20240422,180600,728985995,909,909,909,909,0
20240422,180500,728985995,909,909,909,909,0
20240422,180400,728985995,909,909,909,909,0
20240422,180300,728985995,909,909,909,909,8550
20240422,180200,728985995,909,909,909,909,0
20240422,180100,728985995,909,909,909,909,0
20240422,180000,728985995,909,909,909,909,0
20240422,175900,728985995,909,909,909,909,0
20240422,175800,728985995,909,909,909,909,0
20240422,175700,728985995,909,909,909,909,0
20240422,175600,728985995,909,909,909,909,0
20240422,175500,728985995,909,909,909,909,0
20240422,175400,728985995,909,909,909,909,0
20240422,175300,728985995,909,909,909,909,0
20240422,175200,728985995,909,909,909,909,0
20240422,175100,728985995,909,909,909,909,0
20240422,175000,728985995,909,909,909,909,0
20240422,174900,728985995,909,909,909,909,0
20240422,174800,728985995,909,909,909,909,0
20240422,174700,728985995,909,909,909,909,0
20240422,174600,728985995,909,909,909,909,0
20240422,174500,728985995,909,909,909,909,0
20240422,174400,728985995,909,909,909,909,0
20240422,174300,728985995,909,909,909,909,0
20240422,174200,728985995,909,909,909,909,0
20240422,174100,728985995,909,909,909,909,0
20240422,174000,728985995,909,909,909,909,0
20240422,173900,728985995,909,909,909,909,0
20240422,173800,728985995,909,909,909,909,0
20240422,173700,728985995,909,909,909,909,0
20240422,173600,728985995,909,909,909,909,0
20240422,173500,728985995,909,909,909,909,0
20240422,173400,728985995,909,909,909,909,0
20240422,173300,728985995,909,909,909,909,8550
20240422,173200,728985995,909,909,909,909,0
20240422,173100,728985995,909,909,909,909,0
20240422,173000,728985995,909,909,909,909,0
20240422,172900,728985995,909,909,909,909,0
20240422,172800,728985995,909,909,909,909,0
20240422,172700,728985995,909,909,909,909,0
20240422,172600,728985995,909,909,909,909,0
20240422,172500,728985995,909,909,909,909,0
20240422,172400,728985995,909,909,909,909,0
20240422,172300,728985995,909,909,909,909,0
20240422,172200,728985995,909,909,909,909,0
20240422,172100,728985995,909,909,909,909,0
20240422,172000,728985995,909,909,909,909,0
20240422,171900,728985995,909,909,909,909,0
20240422,171800,728985995,909,909,909,909,0
20240422,171700,728985995,909,909,909,909,0
20240422,171600,728985995,909,909,909,909,0
20240422,171500,728985995,909,909,909,909,0
20240422,171400,728985995,909,909,909,909,0
20240422,171300,728985995,909,909,909,909,0
20240422,171200,728985995,909,909,909,909,0
20240422,171100,728985995,909,909,909,909,0
20240422,171000,728985995,909,909,909,909,0
20240422,170900,728985995,909,909,909,909,0
20240422,170800,728985995,909,909,909,909,0
20240422,170700,728985995,909,909,909,909,0
20240422,170600,728985995,909,909,909,909,0
20240422,170500,728985995,909,909,909,909,0
20240422,170400,728985995,909,909,909,909,0
20240422,170300,728985995,909,909,909,909,8550
20240422,170200,728985995,909,909,909,909,0
20240422,170100,728985995,909,909,909,909,0
20240422,170000,728985995,909,909,909,909,0
20240422,165900,728985995,909,909,909,909,0
20240422,165800,728985995,909,909,909,909,0
20240422,165700,728985995,909,909,909,909,0
20240422,165600,728985995,909,909,909,909,0
20240422,165500,728985995,909,909,909,909,0
20240422,165400,728985995,909,909,909,909,0
20240422,165300,728985995,909,909,909,909,0
20240422,165200,728985995,909,909,909,909,0
20240422,165100,728985995,909,909,909,909,0
20240422,165000,728985995,909,909,909,909,0
20240422,164900,728985995,909,909,909,909,0
20240422,164800,728985995,909,909,909,909,0
20240422,164700,728985995,909,909,909,909,0
20240422,164600,728985995,909,909,909,909,0
20240422,164500,728985995,909,909,909,909,0
20240422,164400,728985995,909,909,909,909,0
20240422,164300,728985995,909,909,909,909,0
20240422,164200,728985995,909,909,909,909,0
20240422,164100,728985995,909,909,909,909,0
20240422,164000,728985995,909,909,909,909,0
20240422,163900,728985995,909,909,909,909,0
20240422,163800,728985995,909,909,909,909,0
20240422,163700,728985995,909,909,909,909,0
20240422,163600,728985995,909,909,909,909,0
20240422,163500,728985995,909,909,909,909,0
20240422,163400,728985995,909,909,909,909,0
20240422,163300,728985995,909,909,909,909,8550
20240422,163200,728985995,909,909,909,909,0
20240422,163100,728985995,909,909,909,909,0
20240422,163000,728985995,909,909,909,909,0
20240422,162900,728985995,909,909,909,909,0
20240422,162800,728985995,909,909,909,909,0
20240422,162700,728985995,909,909,909,909,0
20240422,162600,728985995,909,909,909,909,0
20240422,162500,728985995,909,909,909,909,0
20240422,162400,728985995,909,909,909,909,0
20240422,162300,728985995,909,909,909,909,0
20240422,162200,728985995,909,909,909,909,0
20240422,162100,728985995,909,909,909,909,0
20240422,162000,728985995,909,909,909,909,0
20240422,161900,728985995,909,909,909,909,0
20240422,161800,728985995,909,909,909,909,0
20240422,161700,728985995,909,909,909,909,0
20240422,161600,728985995,909,909,909,909,0
20240422,161500,728985995,909,909,909,909,0
20240422,161400,728985995,909,909,909,909,0
20240422,161300,728985995,909,909,909,909,0
20240422,161200,728985995,909,909,909,909,0
20240422,161100,728985995,909,909,909,909,0
20240422,161000,728985995,909,909,909,909,0
20240422,160900,728985995,909,909,909,909,0
20240422,160800,728985995,909,909,909,909,0
20240422,160700,728985995,909,909,909,909,0
20240422,160600,728985995,909,909,909,909,0
20240422,160500,728985995,909,909,909,909,0
20240422,160400,728985995,909,909,909,909,0
20240422,160300,728985995,909,909,909,909,8550
20240422,160200,728985995,909,909,909,909,0
20240422,160100,728985995,909,909,909,909,0
20240422,160000,728985995,909,909,909,909,0
20240422,155900,728985995,909,909,909,909,0
20240422,155800,728985995,909,909,909,909,0
20240422,155700,728985995,909,909,909,909,0
20240422,155600,728985995,909,909,909,909,0
20240422,155500,728985995,909,909,909,909,0
20240422,155400,728985995,909,909,909,909,0
20240422,155300,728985995,909,909,909,909,0
20240422,155200,728985995,909,909,909,909,0
20240422,155100,728985995,909,909,909,909,0
20240422,155000,728985995,909,909,909,909,0
20240422,154900,728985995,909,909,909,909,0
20240422,154800,728985995,909,909,909,909,0
20240422,154700,728985995,909,909,909,909,0
20240422,154600,728985995,909,909,909,909,0
20240422,154500,728985995,909,909,909,909,0
20240422,154400,728985995,909,909,909,909,0
20240422,154300,728985995,909,909,909,909,0
20240422,154200,728985995,909,909,909,909,0
20240422,154100,728985995,909,909,909,909,0
20240422,154000,728985995,909,909,909,909,0
20240422,153900,728985995,909,909,909,909,0
20240422,153800,728985995,909,909,909,909,0
20240422,153700,728985995,909,909,909,909,0
20240422,153600,728985995,909,909,909,909,0
20240422,153500,728985995,909,909,909,909,0
20240422,153400,728985995,909,909,909,909,0
20240422,153300,728985995,909,909,909,909,8550
20240422,153200,728985995,909,909,909,909,0
20240422,153100,728985995,909,909,909,909,0
20240422,153000,728985995,909,909,909,909,8550
20240422,152900,721214045,909,909,909,909,0
20240422,152800,721214045,909,909,909,909,0
20240422,152700,721214045,909,909,909,909,0
20240422,152600,721214045,909,909,909,909,0
20240422,152500,721214045,909,909,909,909,0
20240422,152400,721214045,909,909,909,909,0
20240422,152300,721214045,909,909,909,909,0
20240422,152200,721214045,909,909,909,909,0
20240422,152100,721214045,909,909,909,909,0
20240422,152000,721214045,909,909,909,909,0
20240422,151900,721214045,909,908,909,908,832
20240422,151800,720457773,909,909,909,909,289
20240422,151700,720195072,909,909,909,909,104
20240422,151600,720100536,909,909,909,908,1219
20240422,151500,718992466,909,908,909,908,3932
20240422,151400,715419489,909,909,909,908,1999
20240422,151300,713602478,909,910,910,909,1270
20240422,151200,712447850,911,910,911,910,369
20240422,151100,712112048,910,910,910,910,1075
20240422,151000,711133798,911,911,911,911,77
20240422,150900,711063651,911,911,911,911,20
20240422,150800,711045431,911,910,911,909,1401
20240422,150700,709771870,909,909,909,909,600
20240422,150600,709226470,912,909,912,907,10001
20240422,150500,700149067,908,913,913,908,6043
20240422,150400,694653036,913,911,913,911,551
20240422,150300,694151073,912,911,912,910,6872
20240422,150200,687890722,911,911,911,911,759
20240422,150100,687199273,911,911,911,911,5
20240422,150000,687194718,911,911,911,911,147
20240422,145900,687060801,911,911,911,911,450
20240422,145800,686650851,911,908,911,908,3747
20240422,145700,683247075,908,908,908,908,1262
20240422,145600,682101179,908,911,911,907,40044
20240422,145500,645725906,911,912,912,911,2251
20240422,145400,643675244,911,912,912,911,10
20240422,145300,643666127,912,913,913,912,1599
20240422,145200,642207737,913,912,913,912,850
20240422,145100,641432535,913,912,913,911,268
20240422,145000,641188165,912,913,914,912,4471
20240422,144900,637110584,914,914,914,913,748
20240422,144800,636427583,914,914,914,914,1002
20240422,144700,635511755,914,914,914,914,1
20240422,144600,635510841,913,914,914,913,302
20240422,144500,635235113,913,914,914,913,44
20240422,144400,635194911,914,912,914,912,282
20240422,144300,634937725,912,910,913,910,583
20240422,144200,634406545,910,913,913,909,10574
20240422,144100,624772803,918,918,918,918,0
20240422,144000,624772803,918,918,918,918,41
20240422,143900,624735165,912,912,918,910,20081
20240422,143800,606456049,912,912,912,912,0
20240422,143700,606456049,912,920,920,912,571
20240422,143600,605934930,918,918,918,918,1
20240422,143500,605934012,918,918,918,918,274
20240422,143400,605682480,918,918,918,918,1
20240422,143300,605681562,912,913,913,912,3758
20240422,143200,602251855,918,916,918,913,1018
20240422,143100,601321157,916,918,918,916,431
20240422,143000,600926067,916,916,916,916,1
20240422,142900,600925151,916,916,916,916,428
20240422,142800,600533103,916,915,916,915,288
20240422,142700,600269582,915,915,915,915,172
20240422,142600,600112202,915,914,915,913,405
20240422,142500,599742226,913,915,916,913,186
20240422,142400,599571921,915,915,915,915,5268
20240422,142300,594751701,916,916,916,916,545
20240422,142200,594252481,916,919,919,916,535
20240422,142100,593762113,920,920,920,920,1
20240422,142000,593761193,920,920,920,920,1
20240422,141900,593760273,916,917,917,916,1499
20240422,141800,592386033,924,923,924,923,120
20240422,141700,592275263,924,924,924,924,0
20240422,141600,592275263,924,924,924,924,60
20240422,141500,592219823,925,924,925,924,1000
20240422,141400,591295822,926,928,928,926,24
20240422,141300,591273590,916,916,929,916,45922
20240422,141200,548712975,914,913,914,913,5872
20240422,141100,543346810,913,911,913,911,2241
20240422,141000,541301417,911,913,913,911,3161
20240422,140900,538418765,913,912,913,912,552
20240422,140800,537915339,912,910,913,910,308
20240422,140700,537635042,909,913,913,909,3102
20240422,140600,534812736,911,913,913,911,1001
20240422,140500,533900823,911,910,913,909,2674
20240422,140400,531466892,910,910,910,909,662
20240422,140300,530864474,910,910,910,909,9455
20240422,140200,522263424,910,910,910,910,511
20240422,140100,521798414,910,911,911,910,3251
20240422,140000,518838882,910,913,913,910,970
20240422,135900,517955852,910,913,914,910,25675
20240422,135800,494562973,913,914,914,913,996
20240422,135700,493652635,914,920,920,914,20041
20240422,135600,475297303,920,920,920,920,503
20240422,135500,474834543,919,920,920,919,2527
20240422,135400,472511317,921,921,921,920,601
20240422,135300,471958126,923,923,923,923,90
20240422,135200,471875056,919,919,919,919,0
20240422,135100,471875056,919,920,920,919,1600
20240422,135000,470404503,919,919,919,919,0
20240422,134900,470404503,919,922,922,919,6041
20240422,134800,464846141,922,926,926,922,3524
20240422,134700,461593793,927,927,927,927,947
20240422,134600,460715924,927,927,927,927,0
20240422,134500,460715924,927,925,927,925,583
20240422,134400,460176641,924,924,924,924,500
20240422,134300,459714641,924,924,924,924,439
20240422,134200,459309005,925,925,925,925,41
20240422,134100,459271080,923,923,923,923,1000
20240422,134000,458348080,923,923,923,923,0
20240422,133900,458348080,923,923,923,923,0
20240422,133800,458348080,923,923,923,923,2
20240422,133700,458346234,925,923,925,923,501
20240422,133600,457883809,922,925,925,922,10197
20240422,133500,448470461,925,925,926,925,62
20240422,133400,448413110,927,927,927,927,1
20240422,133300,448412183,924,924,924,924,250
20240422,133200,448181183,923,930,930,923,11357
20240422,133100,437666755,928,928,930,928,156
20240422,133000,437521687,930,930,930,930,1017
20240422,132900,436575877,928,931,931,928,8836
20240422,132800,428362173,930,930,930,930,718
20240422,132700,427694433,930,930,930,929,565
20240422,132600,427169083,930,930,930,930,218
20240422,132500,426966343,930,930,930,930,700
20240422,132400,426315343,930,929,930,928,364
20240422,132300,425977548,929,929,929,928,376
20240422,132200,425628454,929,929,929,929,210
20240422,132100,425433364,930,930,930,930,10
20240422,132000,425424064,929,929,929,929,102
20240422,131900,425329306,929,930,930,929,97
20240422,131800,425239173,930,930,930,930,550
20240422,131700,424727673,930,930,930,930,1130
20240422,131600,423676773,930,930,930,930,197
20240422,131500,423493563,930,930,930,930,389
20240422,131400,423131793,930,930,930,930,1660
20240422,131300,421587993,931,931,931,931,960
20240422,131200,420694233,931,932,932,930,3022
20240422,131100,417883633,931,930,931,930,2353
20240422,131000,415693562,930,931,931,930,221
20240422,130900,415488011,931,931,931,931,5
20240422,130800,415483356,931,931,931,931,100
20240422,130700,415390256,931,928,931,928,3383
20240422,130600,412242582,928,928,928,927,2001
20240422,130500,410386115,928,928,928,928,2394
20240422,130400,408164483,928,930,930,927,6659
20240422,130300,401984671,931,930,931,930,1021
20240422,130200,401035140,930,930,930,930,195
20240422,130100,400853790,930,930,930,930,140
20240422,130000,400723590,930,929,930,929,1434
20240422,125900,399390079,930,930,930,930,0
20240422,125800,399390079,930,930,930,930,18
20240422,125700,399373339,930,930,930,930,3
20240422,125600,399370549,930,930,930,930,728
20240422,125500,398693509,930,926,930,926,1106
20240422,125400,397668897,926,926,926,926,0
20240422,125300,397668897,926,924,926,923,1638
20240422,125200,396155740,924,922,924,922,546
20240422,125100,395651525,923,925,925,923,10436
20240422,125000,386015438,926,925,926,925,159
20240422,124900,385868304,926,926,926,926,448
20240422,124800,385453456,926,926,926,926,74
20240422,124700,385384932,932,932,932,932,13
20240422,124600,385372816,932,932,932,932,31
20240422,124500,385343924,933,933,933,931,207
20240422,124400,385150817,933,933,933,933,0
20240422,124300,385150817,933,933,933,933,4
20240422,124200,385147085,933,933,933,933,1
20240422,124100,385146152,931,931,931,931,0
20240422,124000,385146152,931,931,931,931,0
20240422,123900,385146152,931,931,931,931,5372
20240422,123800,380144820,931,933,933,931,1339
20240422,123700,378895613,933,928,933,925,1150
20240422,123600,377829472,934,933,934,933,1072
20240422,123500,376828225,934,928,934,928,5566
20240422,123400,371629596,927,926,927,926,425
20240422,123300,371235677,926,925,926,923,580
20240422,123200,370699404,926,925,926,925,4321
20240422,123100,366698278,926,926,926,926,6170
20240422,123000,360984858,925,925,925,925,1
20240422,122900,360983933,926,923,926,923,365
20240422,122800,360647035,925,924,925,924,160
20240422,122700,360499086,925,925,925,925,220
20240422,122600,360295586,925,925,925,925,10
20240422,122500,360286336,926,926,926,926,0
20240422,122400,360286336,926,926,926,926,1801
20240422,122300,358618610,925,927,927,925,160
20240422,122200,358470410,927,927,927,927,501
20240422,122100,358005983,920,927,927,919,61
20240422,122000,357949875,927,920,927,909,7753
20240422,121900,350833676,920,922,922,919,11965
20240422,121800,339814723,922,931,931,922,13667
20240422,121700,327121544,932,934,934,932,6275
20240422,121600,321265416,934,934,935,934,63
20240422,121500,321206573,934,935,935,934,4643
20240422,121400,316868461,934,934,934,934,100
20240422,121300,316775061,934,934,934,934,1
20240422,121200,316774127,936,936,936,936,100
20240422,121100,316680527,936,936,936,936,109
20240422,121000,316578503,936,936,936,936,201
20240422,120900,316390367,933,933,933,933,0
20240422,120800,316390367,933,933,933,933,1389
20240422,120700,315094430,933,935,936,933,11667
20240422,120600,304197827,935,937,937,935,3545
20240422,120500,300882607,937,937,937,937,2202
20240422,120400,298819333,937,937,937,937,1155
20240422,120300,297737098,937,936,937,936,3102
20240422,120200,294830774,937,937,937,936,798
20240422,120100,294083724,937,937,937,937,69
20240422,120000,294019071,937,935,937,935,458
20240422,115900,293590727,935,935,935,935,0
20240422,115800,293590727,935,935,935,935,1075
20240422,115700,292585602,937,935,937,934,2161
20240422,115600,290565373,935,937,937,935,1315
20240422,115500,289333442,937,937,937,937,142
20240422,115400,289200388,937,941,941,934,11056
20240422,115300,278855454,937,943,943,937,26
20240422,115200,278830942,943,942,943,938,17850
20240422,115100,262076633,941,942,942,941,2413
20240422,115000,259803787,942,943,943,942,1585
20240422,114900,258310667,943,943,943,943,684
20240422,114800,257665655,942,942,942,942,550
20240422,114700,257147555,942,942,942,942,0
20240422,114600,257147555,942,944,944,942,1101
20240422,114500,256110211,944,944,944,940,10253
20240422,114400,246468884,941,944,944,941,4720
20240422,114300,242023242,944,944,944,944,6833
20240422,114200,235572890,944,944,944,944,2145
20240422,114100,233548010,944,944,944,944,3
20240422,114000,233545178,944,944,944,943,265
20240422,113900,233295229,944,942,944,942,1005
20240422,113800,232348509,942,942,942,942,0
20240422,113700,232348509,942,945,945,942,4430
20240422,113600,228173650,950,950,950,950,0
20240422,113500,228173650,950,950,950,950,0
20240422,113400,228173650,950,950,950,950,1
20240422,113300,228172700,945,943,945,943,148
20240422,113200,228032842,945,946,946,945,4853
20240422,113100,223446708,946,950,950,946,12442
20240422,113000,211660904,953,953,953,953,0
20240422,112900,211660904,953,953,953,953,2
20240422,112800,211658998,949,949,949,949,0
20240422,112700,211658998,949,950,951,949,2748
20240422,112600,209050395,950,951,951,950,2500
20240422,112500,206674987,950,950,950,950,0
20240422,112400,206674987,950,950,950,950,0
20240422,112300,206674987,950,950,950,950,886
20240422,112200,205833287,950,950,950,950,2068
20240422,112100,203868687,950,950,950,950,31
20240422,112000,203839237,950,950,950,950,2
20240422,111900,203837337,949,949,949,949,1213
20240422,111800,202686200,949,949,949,949,78
20240422,111700,202612178,949,950,950,949,942
20240422,111600,201718118,950,950,950,950,54
20240422,111500,201666818,950,950,950,949,778
20240422,111400,200928379,950,954,954,950,34978
20240422,111300,167676569,955,956,956,955,873
20240422,111200,166842807,958,958,958,958,3034
20240422,111100,163936235,958,958,958,958,2
20240422,111000,163934319,955,955,955,955,0
20240422,110900,163934319,955,958,958,955,96
20240422,110800,163842486,958,958,958,958,0
20240422,110700,163842486,958,958,958,958,0
20240422,110600,163842486,958,958,958,958,0
20240422,110500,163842486,958,958,958,958,0
20240422,110400,163842486,958,958,958,958,0
20240422,110300,163842486,958,958,958,958,0
20240422,110200,163842486,958,958,958,958,110
20240422,110100,163737106,958,958,958,958,104
20240422,110000,163637474,958,954,958,954,41
20240422,105900,163598356,954,954,954,954,0
20240422,105800,163598356,954,954,954,954,0
20240422,105700,163598356,954,957,957,954,30125
20240422,105600,134827421,958,958,958,958,4
20240422,105500,134823589,957,957,957,957,0
20240422,105400,134823589,957,958,958,957,731
20240422,105300,134123311,958,958,958,958,152
20240422,105200,133977695,958,958,958,958,200
20240422,105100,133786095,958,958,958,958,59
20240422,105000,133729573,957,958,958,957,52
20240422,104900,133679797,958,958,958,958,1161
20240422,104800,132567559,957,957,957,957,0
20240422,104700,132567559,957,957,957,957,667
20240422,104600,131929240,957,957,957,957,0
20240422,104500,131929240,957,957,957,957,0
20240422,104400,131929240,957,957,957,957,0
20240422,104300,131929240,957,957,957,957,71
20240422,104200,131861293,957,957,957,957,81
20240422,104100,131783776,957,957,957,957,1
20240422,104000,131782819,955,955,955,955,140
20240422,103900,131649119,957,955,957,955,1610
20240422,103800,130109579,955,955,955,955,0
20240422,103700,130109579,955,955,955,955,1400
20240422,103600,128772579,955,955,955,955,0
20240422,103500,128772579,955,955,955,955,10119
20240422,103400,119108934,955,956,956,955,10
20240422,103300,119099382,955,955,955,955,0
20240422,103200,119099382,955,955,955,955,0
20240422,103100,119099382,955,956,956,955,2032
20240422,103000,117158763,956,957,957,956,2798
20240422,102900,114483350,957,957,957,957,0
20240422,102800,114483350,957,957,957,957,300
20240422,102700,114196250,958,958,958,958,63
20240422,102600,114135896,957,957,957,957,7
20240422,102500,114129197,956,956,956,956,0
20240422,102400,114129197,956,956,956,956,0
20240422,102300,114129197,956,956,957,956,1160
20240422,102200,113020236,957,957,957,957,15
20240422,102100,113005881,957,957,957,957,4732
20240422,102000,108477357,958,958,958,958,10
20240422,101900,108467777,958,958,958,957,1203
20240422,101800,107316137,958,957,958,957,211
20240422,101700,107114207,957,958,958,957,1023
20240422,101600,106134773,959,959,959,959,837
20240422,101500,105332090,959,959,959,959,0
20240422,101400,105332090,959,959,959,959,1
20240422,101300,105331131,959,959,959,959,235
20240422,101200,105105766,959,959,959,959,1044
20240422,101100,104104570,959,959,959,959,918
20240422,101000,103224208,959,959,959,959,1175
20240422,100900,102097383,959,959,959,959,46
20240422,100800,102053269,959,959,959,959,21
20240422,100700,102033130,959,959,959,959,128
20240422,100600,101910378,959,960,960,957,1109
20240422,100500,100847969,960,959,960,959,39
20240422,100400,100810551,959,959,959,959,32
20240422,100300,100779863,959,959,959,959,98
20240422,100200,100685881,959,958,959,957,7697
20240422,100100,93312956,958,957,958,957,40
20240422,100000,93274674,957,956,957,956,104
20240422,095900,93175150,956,956,956,956,1004
20240422,095800,92215326,957,957,957,957,1
20240422,095700,92214369,957,957,957,957,208
20240422,095600,92015313,957,957,957,957,73
20240422,095500,91945452,957,957,957,956,546
20240422,095400,91423236,956,956,956,956,800
20240422,095300,90658436,957,957,957,957,36
20240422,095200,90623984,956,959,959,956,506
20240422,095100,90139897,959,959,959,959,1050
20240422,095000,89132947,956,956,956,956,800
20240422,094900,88368147,956,956,956,956,1052
20240422,094800,87362435,956,956,956,956,726
20240422,094700,86668379,956,956,956,956,2004
20240422,094600,84752555,956,956,956,956,329
20240422,094500,84438031,956,956,956,956,5
20240422,094400,84433251,955,955,956,955,1472
20240422,094300,83027490,955,955,955,955,720
20240422,094200,82339890,955,956,956,955,301
20240422,094100,82052334,956,956,956,955,205
20240422,094000,81856355,956,956,958,956,1401
20240422,093900,80516997,960,958,960,957,5239
20240422,093800,75499463,959,959,959,959,1158
20240422,093700,74388941,960,959,960,959,138
20240422,093600,74256597,960,959,960,959,2851
20240422,093500,71522487,959,959,959,959,0
20240422,093400,71522487,959,960,960,959,347
20240422,093300,71189381,960,960,960,960,0
20240422,093200,71189381,960,959,960,959,408
20240422,093100,70798103,959,960,960,959,601
20240422,093000,70221743,959,960,960,959,43
20240422,092900,70180464,960,960,960,960,513
20240422,092800,69687984,960,960,960,960,512
20240422,092700,69196464,960,960,960,960,90
20240422,092600,69110064,960,960,960,960,191
20240422,092500,68926704,959,959,959,959,1987
20240422,092400,67021171,960,960,960,960,5
20240422,092300,67016371,957,960,960,957,4000
20240422,092200,63185185,961,960,961,959,222
20240422,092100,62972065,960,960,960,960,2007
20240422,092000,61045345,960,960,960,960,770
20240422,091900,60306145,960,960,960,960,3710
20240422,091800,56744545,960,960,960,960,1
20240422,091700,56743585,960,960,960,960,20
20240422,091600,56724385,960,960,960,960,254
20240422,091500,56480545,960,957,960,957,563
20240422,091400,55941442,957,957,957,957,10279
20240422,091300,46104439,957,959,959,956,1141
20240422,091200,45011534,959,960,960,959,1018
20240422,091100,44035270,959,959,960,950,6302
20240422,091000,38023780,959,959,959,959,435
20240422,090900,37606615,950,960,960,950,12116
20240422,090800,26062366,960,955,960,955,770
20240422,090700,25323957,951,961,961,950,13708
20240422,090600,12246116,961,961,961,961,1247
20240422,090500,11047749,961,961,961,961,89
20240422,090400,10962220,963,963,964,963,508
20240422,090300,10472703,963,965,965,950,5488
20240422,090200,5244254,965,966,966,963,1497
20240422,090100,3800244,966,966,966,966,221
20240422,090000,3586758,966,966,966,966,3713